Korea Asset Investment Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,450.00 | 5,470.00 | 5,310.00 | 5,400.00 | 4,679.97 | 4,802 |
| 2025-01-22 | 5,450.00 | 5,480.00 | 5,400.00 | 5,400.00 | 4,679.97 | 4,232 |
| 2025-01-21 | 5,520.00 | 5,540.00 | 5,420.00 | 5,430.00 | 4,705.97 | 9,009 |
| 2025-01-20 | 5,550.00 | 5,550.00 | 5,480.00 | 5,540.00 | 4,801.30 | 3,403 |
| 2025-01-17 | 5,600.00 | 5,600.00 | 5,450.00 | 5,550.00 | 4,809.97 | 8,163 |
| 2025-01-16 | 5,590.00 | 5,600.00 | 5,520.00 | 5,570.00 | 4,827.30 | 5,074 |
| 2025-01-15 | 5,580.00 | 5,600.00 | 5,430.00 | 5,550.00 | 4,809.97 | 3,556 |
| 2025-01-14 | 5,510.00 | 5,570.00 | 5,460.00 | 5,570.00 | 4,827.30 | 5,002 |
| 2025-01-13 | 5,540.00 | 5,560.00 | 5,490.00 | 5,540.00 | 4,801.30 | 2,270 |
| 2025-01-10 | 5,580.00 | 5,590.00 | 5,480.00 | 5,560.00 | 4,818.63 | 2,867 |
| 2025-01-09 | 5,590.00 | 5,670.00 | 5,340.00 | 5,580.00 | 4,835.97 | 5,690 |
| 2025-01-08 | 5,530.00 | 5,600.00 | 5,500.00 | 5,560.00 | 4,818.63 | 2,450 |
| 2025-01-07 | 5,550.00 | 5,620.00 | 5,510.00 | 5,590.00 | 4,844.63 | 3,394 |
| 2025-01-06 | 5,600.00 | 5,600.00 | 5,500.00 | 5,550.00 | 4,809.97 | 1,755 |
| 2025-01-03 | 5,490.00 | 5,620.00 | 5,490.00 | 5,590.00 | 4,844.63 | 4,416 |
| 2025-01-02 | 5,480.00 | 5,540.00 | 5,390.00 | 5,540.00 | 4,801.30 | 3,413 |
| 2024-12-30 | 5,510.00 | 5,590.00 | 5,370.00 | 5,480.00 | 4,749.30 | 8,011 |
| 2024-12-27 | 5,550.00 | 5,640.00 | 5,390.00 | 5,510.00 | 4,775.30 | 6,311 |
| 2024-12-26 | 5,590.00 | 5,610.00 | 5,520.00 | 5,540.00 | 4,801.30 | 5,158 |
| 2024-12-24 | 5,600.00 | 5,670.00 | 5,500.00 | 5,550.00 | 4,809.97 | 4,333 |
| 2024-12-23 | 5,550.00 | 5,680.00 | 5,540.00 | 5,600.00 | 4,853.30 | 3,985 |
| 2024-12-20 | 5,610.00 | 5,610.00 | 5,520.00 | 5,550.00 | 4,809.97 | 4,668 |
| 2024-12-19 | 5,600.00 | 5,670.00 | 5,550.00 | 5,660.00 | 4,905.30 | 6,155 |
| 2024-12-18 | 5,470.00 | 5,720.00 | 5,470.00 | 5,670.00 | 4,913.97 | 13,973 |
| 2024-12-17 | 5,610.00 | 5,650.00 | 5,450.00 | 5,450.00 | 4,723.30 | 2,626 |
| 2024-12-16 | 5,590.00 | 5,700.00 | 5,540.00 | 5,590.00 | 4,844.63 | 3,902 |
| 2024-12-13 | 5,620.00 | 5,630.00 | 5,450.00 | 5,600.00 | 4,853.30 | 7,059 |
| 2024-12-12 | 5,440.00 | 5,710.00 | 5,440.00 | 5,610.00 | 4,861.97 | 6,855 |
| 2024-12-11 | 5,390.00 | 5,530.00 | 5,350.00 | 5,510.00 | 4,775.30 | 2,749 |
| 2024-12-10 | 5,290.00 | 5,480.00 | 5,150.00 | 5,390.00 | 4,671.30 | 17,915 |
| 2024-12-09 | 5,360.00 | 5,420.00 | 5,250.00 | 5,290.00 | 4,584.64 | 5,059 |
| 2024-12-06 | 5,470.00 | 5,570.00 | 5,350.00 | 5,400.00 | 4,679.97 | 2,214 |
| 2024-12-05 | 5,600.00 | 5,630.00 | 5,460.00 | 5,460.00 | 4,731.97 | 4,972 |
| 2024-12-04 | 5,580.00 | 5,650.00 | 5,440.00 | 5,580.00 | 4,835.97 | 12,825 |
| 2024-12-03 | 5,520.00 | 5,710.00 | 5,480.00 | 5,670.00 | 4,913.97 | 7,359 |
| 2024-12-02 | 5,430.00 | 5,530.00 | 5,430.00 | 5,520.00 | 4,783.97 | 3,923 |
| 2024-11-29 | 5,610.00 | 5,620.00 | 5,420.00 | 5,420.00 | 4,697.30 | 6,064 |
| 2024-11-28 | 5,690.00 | 5,780.00 | 5,500.00 | 5,650.00 | 4,896.63 | 10,904 |
| 2024-11-27 | 5,730.00 | 5,790.00 | 5,690.00 | 5,690.00 | 4,931.30 | 3,863 |
| 2024-11-26 | 5,700.00 | 5,820.00 | 5,620.00 | 5,740.00 | 4,974.63 | 12,386 |
| 2024-11-25 | 5,700.00 | 5,770.00 | 5,610.00 | 5,640.00 | 4,887.97 | 4,163 |
| 2024-11-22 | 5,650.00 | 5,700.00 | 5,580.00 | 5,670.00 | 4,913.97 | 1,927 |
| 2024-11-21 | 5,460.00 | 5,700.00 | 5,420.00 | 5,650.00 | 4,896.63 | 7,319 |
| 2024-11-20 | 5,390.00 | 5,600.00 | 5,280.00 | 5,420.00 | 4,697.30 | 7,164 |
| 2024-11-19 | 5,300.00 | 5,380.00 | 5,240.00 | 5,370.00 | 4,653.97 | 973 |
| 2024-11-18 | 5,390.00 | 5,390.00 | 5,230.00 | 5,230.00 | 4,532.64 | 7,198 |
| 2024-11-15 | 5,220.00 | 5,380.00 | 5,200.00 | 5,300.00 | 4,593.30 | 7,336 |
| 2024-11-14 | 5,360.00 | 5,380.00 | 5,020.00 | 5,220.00 | 4,523.97 | 21,248 |
| 2024-11-13 | 5,370.00 | 5,400.00 | 5,260.00 | 5,360.00 | 4,645.30 | 12,989 |
| 2024-11-12 | 5,530.00 | 5,560.00 | 5,350.00 | 5,370.00 | 4,653.97 | 7,910 |
| 2024-11-11 | 5,560.00 | 5,640.00 | 5,530.00 | 5,530.00 | 4,792.63 | 3,149 |
| 2024-11-08 | 5,570.00 | 5,620.00 | 5,500.00 | 5,550.00 | 4,809.97 | 3,401 |
| 2024-11-07 | 5,690.00 | 5,690.00 | 5,560.00 | 5,560.00 | 4,818.63 | 2,410 |
| 2024-11-06 | 5,650.00 | 5,730.00 | 5,640.00 | 5,690.00 | 4,931.30 | 1,088 |
| 2024-11-05 | 5,700.00 | 5,710.00 | 5,600.00 | 5,700.00 | 4,939.97 | 2,968 |
| 2024-11-04 | 5,590.00 | 5,700.00 | 5,580.00 | 5,670.00 | 4,913.97 | 4,761 |
| 2024-11-01 | 5,610.00 | 5,610.00 | 5,560.00 | 5,590.00 | 4,844.63 | 1,298 |
| 2024-10-31 | 5,690.00 | 5,690.00 | 5,560.00 | 5,650.00 | 4,896.63 | 3,021 |
| 2024-10-30 | 5,550.00 | 5,720.00 | 5,550.00 | 5,690.00 | 4,931.30 | 13,066 |
| 2024-10-29 | 5,560.00 | 5,590.00 | 5,530.00 | 5,550.00 | 4,809.97 | 2,780 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 550.0000 KRW |
| 2025-07-02 | 550.0000 KRW |
| 2024-07-02 | 500.0000 KRW |
| 2023-03-30 | 200.0000 KRW |
| 2022-03-30 | 700.0000 KRW |
| 2021-03-30 | 450.0000 KRW |
| 2020-03-30 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.